Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrashort Semiconductors -2X ETF (NY: SSG )

12.07 -0.27 (-2.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 128.37 128.98 121.97 122.12 3,981 -7.78(-5.99%)
May 28, 2020 123.80 130.20 123.17 129.89 2,306 +6.25(+5.06%)
May 27, 2020 125.93 134.77 123.34 123.64 5,585 -3.81(-2.99%)
May 26, 2020 123.03 127.45 120.90 127.45 2,502 -0.91(-0.71%)
May 22, 2020 130.20 131.88 127.98 128.37 2,361 -1.77(-1.36%)
May 21, 2020 125.01 130.20 125.01 130.13 1,600 +5.73(+4.61%)
May 20, 2020 127.91 128.22 122.58 124.40 5,943 -10.06(-7.48%)
May 19, 2020 134.16 134.47 127.91 134.47 2,896 +0.91(+0.68%)
May 18, 2020 140.72 140.72 132.03 133.55 2,886 -12.35(-8.46%)
May 15, 2020 151.54 152.14 145.60 145.90 3,174 +3.51(+2.46%)
May 14, 2020 153.98 156.88 141.71 142.39 2,923 -7.60(-5.07%)
May 13, 2020 143.46 153.83 142.24 150.00 4,715 +4.71(+3.24%)
May 12, 2020 137.36 146.05 134.62 145.29 3,274 +7.17(+5.19%)
May 11, 2020 142.09 142.09 135.69 138.12 1,476 -1.52(-1.09%)
May 08, 2020 144.38 144.83 139.34 139.64 2,079 -7.33(-4.99%)
May 07, 2020 145.14 147.88 143.63 146.97 1,014 -2.90(-1.93%)
May 06, 2020 149.71 151.08 144.83 149.87 1,843 -3.51(-2.29%)
May 05, 2020 149.87 154.74 146.97 153.37 3,466 -3.66(-2.33%)
May 04, 2020 167.70 167.70 157.03 157.03 4,748 -3.99(-2.48%)
May 01, 2020 152.61 162.21 152.61 161.02 8,625 +14.06(+9.56%)
Apr 30, 2020 137.21 147.51 137.21 146.97 2,237 +8.99(+6.52%)
Apr 29, 2020 144.99 147.12 137.21 137.97 3,178 -13.57(-8.95%)
Apr 28, 2020 144.99 153.07 143.92 151.54 2,132 +1.69(+1.12%)
Apr 27, 2020 150.17 150.42 146.36 149.86 4,027 -4.05(-2.63%)
Apr 24, 2020 164.50 164.50 153.22 153.91 2,564 -5.87(-3.67%)
Apr 23, 2020 152.61 159.77 152.46 159.77 2,447 +3.37(+2.15%)
Apr 22, 2020 169.07 169.07 154.10 156.41 3,456 -20.96(-11.82%)
Apr 21, 2020 165.41 178.68 164.04 177.37 5,112 +15.47(+9.55%)
Apr 20, 2020 164.04 165.11 155.35 161.90 2,786 +6.58(+4.24%)
Apr 17, 2020 150.93 158.48 150.17 155.32 3,318 -0.03(-0.02%)
Apr 16, 2020 164.50 164.80 155.35 155.35 4,040 -9.00(-5.47%)
Apr 15, 2020 160.54 168.62 160.54 164.35 5,754 +6.71(+4.26%)
Apr 14, 2020 160.08 164.27 157.34 157.64 7,187 -14.33(-8.33%)
Apr 13, 2020 182.95 182.95 171.36 171.97 5,848 -5.86(-3.30%)
Apr 09, 2020 157.94 182.78 157.94 177.83 4,007 +7.69(+4.52%)
Apr 08, 2020 179.14 179.14 168.92 170.14 3,400 -9.76(-5.42%)
Apr 07, 2020 168.77 181.57 164.50 179.90 15,595 -3.81(-2.08%)
Apr 06, 2020 198.19 200.78 183.56 183.71 8,528 -36.59(-16.61%)
Apr 03, 2020 212.98 227.60 209.32 220.30 5,109 +8.08(+3.81%)
Apr 02, 2020 236.16 236.16 211.92 212.22 6,228 -14.48(-6.39%)
Apr 01, 2020 224.11 232.83 210.77 226.70 16,155 +15.40(+7.29%)
Mar 31, 2020 202.00 213.44 192.86 211.30 9,194 +9.76(+4.84%)
Mar 30, 2020 215.57 215.57 198.19 201.55 9,699 -14.10(-6.54%)
Mar 27, 2020 205.21 215.65 204.75 215.65 4,014 +14.91(+7.43%)
Mar 26, 2020 224.26 224.26 199.41 200.74 5,701 -30.08(-13.03%)
Mar 25, 2020 220.30 236.46 214.96 230.82 6,660 +5.28(+2.34%)
Mar 24, 2020 258.97 258.97 224.39 225.54 13,278 -56.28(-19.97%)
Mar 23, 2020 309.70 312.82 272.38 281.82 3,787 -22.85(-7.50%)
Mar 20, 2020 278.01 304.67 264.83 304.67 15,058 +13.94(+4.79%)
Mar 19, 2020 318.68 328.28 271.31 290.73 4,170 -11.65(-3.85%)
Mar 18, 2020 311.22 326.98 283.74 302.38 6,531 +28.88(+10.56%)
Mar 17, 2020 324.32 338.79 268.72 273.50 4,100 -65.14(-19.24%)
Mar 16, 2020 328.13 338.64 289.19 338.64 3,863 +75.74(+28.81%)
Mar 13, 2020 298.12 323.71 260.34 262.90 7,457 -67.06(-20.32%)
Mar 12, 2020 302.23 329.96 289.37 329.96 3,953 +58.82(+21.70%)
Mar 11, 2020 261.20 276.51 254.25 271.13 1,738 +23.28(+9.39%)
Mar 10, 2020 255.31 279.08 247.85 247.85 2,637 -28.81(-10.41%)
Mar 09, 2020 260.19 283.34 260.19 276.66 1,706 +35.67(+14.80%)
Mar 06, 2020 241.15 251.35 240.38 240.99 9,439 +9.44(+4.08%)
Mar 05, 2020 229.11 234.75 221.80 231.55 8,644 +11.47(+5.21%)
Mar 04, 2020 232.77 238.56 219.59 220.08 6,189 -21.98(-9.08%)
Mar 03, 2020 226.98 245.72 220.12 242.06 4,823 +14.47(+6.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.